الأردنية للتطوير والاستثمار المالي أسعار تاريخية
مؤشر الأداء 13/07/2023
السوق الثاني
أعلى سعر 4.25
سعر الإغلاق السابق 4.08
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 4.08
سعر الإفتتاح 4.08
عدد الأسهم 665
Div0.00
التغير عن سعر الإغلاق السابق 0.17
سعر الإغلاق 4.25
معدل السعر 4.13
P/EN
حجم التداول 2,745
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/07/2023 | 4.25 | 4.08 | 4.25 | 2,745 | 9 | 665 |
| 12/07/2023 | 4.08 | 3.91 | 4.08 | 4,327 | 9 | 1,091 |
| 11/07/2023 | 3.94 | 3.58 | 3.94 | 17,010 | 8 | 4,750 |
| 06/07/2023 | 3.76 | 3.76 | 3.76 | 564 | 1 | 150 |
| 05/07/2023 | 3.95 | 3.95 | 3.95 | 395 | 1 | 100 |
| 04/07/2023 | 4.15 | 4.15 | 4.15 | 415 | 1 | 100 |
| 03/07/2023 | 4.36 | 4.36 | 4.36 | 218 | 1 | 50 |
| 18/01/2023 | 4.58 | 4.57 | 4.58 | 263,593 | 7 | 57,679 |
| 04/01/2023 | 4.37 | 4.37 | 4.37 | 52,877 | 2 | 12,100 |
| 20/12/2022 | 4.60 | 4.59 | 4.59 | 72,343 | 4 | 15,761 |
| 18/12/2022 | 4.78 | 4.56 | 4.74 | 114,400 | 8 | 24,083 |
| 14/12/2022 | 4.82 | 4.79 | 4.80 | 49,065 | 6 | 10,201 |
| 13/12/2022 | 4.83 | 4.75 | 4.83 | 179,318 | 5 | 37,333 |
| 12/12/2022 | 4.85 | 4.56 | 4.85 | 2,175 | 6 | 456 |
| 13/11/2022 | 4.79 | 4.64 | 4.79 | 105,787 | 31 | 22,560 |
| 10/11/2022 | 4.88 | 4.68 | 4.88 | 57,829 | 6 | 12,072 |
| 09/11/2022 | 4.96 | 4.69 | 4.92 | 169,845 | 13 | 34,822 |
| 08/11/2022 | 4.94 | 4.55 | 4.93 | 158,010 | 19 | 32,576 |
| 07/11/2022 | 4.78 | 4.34 | 4.78 | 25,244 | 19 | 5,310 |
| 06/11/2022 | 4.56 | 4.14 | 4.56 | 23,096 | 20 | 5,338 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/07/2023 | 4.25 | 3.58 | 4.25 | 24,082 | 26 | 6,506 |
| 02/07/2023 | 4.36 | 3.76 | 3.76 | 1,592 | 4 | 400 |
| 15/01/2023 | 4.58 | 4.57 | 4.58 | 263,593 | 7 | 57,679 |
| 02/01/2023 | 4.37 | 4.37 | 4.37 | 52,877 | 2 | 12,100 |
| 18/12/2022 | 4.78 | 4.56 | 4.59 | 186,743 | 12 | 39,844 |
| 11/12/2022 | 4.85 | 4.56 | 4.80 | 230,558 | 17 | 47,990 |
| 13/11/2022 | 4.79 | 4.64 | 4.79 | 105,787 | 31 | 22,560 |
| 06/11/2022 | 4.96 | 4.14 | 4.88 | 434,023 | 77 | 90,118 |
| 30/10/2022 | 4.35 | 3.60 | 4.35 | 194,081 | 58 | 49,141 |
| 03/07/2022 | 3.78 | 3.78 | 3.78 | 30 | 1 | 8 |
| 26/06/2022 | 4.37 | 3.97 | 3.97 | 826,856 | 17 | 194,200 |
| 06/03/2022 | 4.38 | 4.18 | 4.38 | 919 | 4 | 215 |
| 27/02/2022 | 4.18 | 3.98 | 4.18 | 125,488 | 6 | 31,528 |
| 29/08/2021 | 4.40 | 4.39 | 4.40 | 1,429 | 4 | 325 |
| 15/03/2020 | 2.35 | 2.35 | 2.35 | 317 | 1 | 135 |
| 15/09/2019 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
| 26/05/2019 | 2.42 | 2.42 | 2.42 | 242 | 1 | 100 |
| 19/05/2019 | 2.54 | 2.54 | 2.54 | 254 | 1 | 100 |
| 12/05/2019 | 2.67 | 2.67 | 2.67 | 267 | 1 | 100 |
| 05/05/2019 | 2.81 | 2.81 | 2.81 | 281 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2023 | 4.36 | 3.58 | 4.25 | 25,674 | 30 | 6,906 |
| 02/01/2023 | 4.58 | 4.37 | 4.58 | 316,470 | 9 | 69,779 |
| 01/12/2022 | 4.85 | 4.56 | 4.59 | 417,301 | 29 | 87,834 |
| 01/11/2022 | 4.96 | 3.60 | 4.79 | 733,891 | 166 | 161,819 |
| 03/07/2022 | 3.78 | 3.78 | 3.78 | 30 | 1 | 8 |
| 01/06/2022 | 4.37 | 3.97 | 3.97 | 826,856 | 17 | 194,200 |
| 01/03/2022 | 4.38 | 3.98 | 4.38 | 126,281 | 8 | 31,713 |
| 01/02/2022 | 4.18 | 4.18 | 4.18 | 125 | 2 | 30 |
| 01/09/2021 | 4.40 | 4.39 | 4.40 | 1,429 | 4 | 325 |
| 01/03/2020 | 2.35 | 2.35 | 2.35 | 317 | 1 | 135 |
| 01/09/2019 | 2.30 | 2.30 | 2.30 | 230 | 1 | 100 |
| 01/05/2019 | 2.95 | 2.42 | 2.42 | 1,339 | 5 | 500 |
| 01/04/2019 | 3.10 | 3.10 | 3.10 | 310 | 1 | 100 |
| 03/03/2019 | 3.43 | 3.26 | 3.26 | 669 | 2 | 200 |
| 03/02/2019 | 3.61 | 3.61 | 3.61 | 361 | 1 | 100 |
| 01/11/2018 | 4.18 | 3.79 | 3.79 | 1,195 | 3 | 300 |
| 01/10/2018 | 5.11 | 4.39 | 4.39 | 2,409 | 5 | 500 |
| 02/09/2018 | 5.37 | 5.37 | 5.37 | 1,074 | 2 | 200 |
| 01/08/2018 | 5.65 | 5.65 | 5.65 | 1,130 | 3 | 200 |
| 01/02/2018 | 5.08 | 5.08 | 5.08 | 25 | 1 | 5 |